Meliá Hotels International, S.A. (LON:0MKO)
London flag London · Delayed Price · Currency is GBP · Price in EUR
7.35
-0.04 (-0.54%)
At close: Oct 1, 2025

LON:0MKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20257.407.467.387.397.39-0.40%9,466
Sep 29, 20257.507.527.427.427.42-0.20%2,673
Sep 26, 20257.407.507.407.447.441.43%914
Sep 25, 20257.407.557.337.337.33-1.48%51
Sep 24, 20257.427.447.387.447.44-0.27%277
Sep 23, 20257.477.557.467.467.46-0.60%61
Sep 22, 20257.527.557.497.517.51-0.33%919
Sep 19, 20257.587.647.537.537.53-0.79%1,008
Sep 18, 20257.817.817.597.597.59-1.56%33,803
Sep 17, 20257.697.747.717.717.710.52%21
Sep 16, 20257.817.797.677.677.67-0.52%406
Sep 15, 20257.968.017.717.717.71-2.77%3,192
Sep 12, 20257.867.957.887.937.930.13%438
Sep 11, 20257.857.957.857.927.92-0.31%355
Sep 10, 20257.998.017.907.957.95-0.72%475
Sep 9, 20257.958.047.938.008.000.29%6,537
Sep 8, 20257.888.007.947.987.980.25%15,155
Sep 5, 20257.878.007.967.967.96-0.13%16
Sep 4, 20257.897.977.707.977.970.89%963
Sep 3, 20257.837.927.837.907.901.02%27,671
Sep 2, 20257.808.017.827.827.82-2.01%2,323
Sep 1, 20257.937.997.917.987.980.06%1,891
Aug 29, 20257.868.047.987.987.98-1.42%2,096
Aug 28, 20257.918.107.818.098.090.56%604
Aug 27, 20258.088.098.048.058.05-0.56%458
Aug 26, 20258.008.117.988.098.09-0.68%1,744
Aug 25, 20258.138.188.138.158.150.02%9
Aug 22, 20258.098.227.878.148.140.57%143,220
Aug 21, 20258.128.168.058.108.10-0.60%36,963
Aug 20, 20258.198.258.128.158.15-0.69%55,271
Aug 19, 20258.158.238.158.208.200.59%111,965
Aug 18, 20258.198.208.148.168.16-0.24%85,345
Aug 15, 20258.138.208.158.188.18-0.18%130,135
Aug 14, 20258.128.258.108.198.191.24%269
Aug 13, 20258.018.128.048.098.09-0.06%21,586
Aug 12, 20257.708.137.958.108.101.44%349
Aug 11, 20258.048.187.917.987.98-0.62%273
Aug 8, 20258.078.128.028.038.03-0.25%419
Aug 7, 20257.858.077.948.058.051.58%280,436
Aug 6, 20257.907.997.767.937.931.28%1,452
Aug 5, 20257.687.907.707.837.832.09%78
Aug 4, 20257.557.677.567.677.670.76%191
Aug 1, 20257.807.807.477.617.61-2.47%4,969
Jul 31, 20257.758.017.757.807.800.97%3,940
Jul 30, 20257.757.757.657.737.730.91%434
Jul 29, 20257.737.747.667.667.66-0.07%610
Jul 28, 20257.757.797.637.667.66-0.52%156
Jul 25, 20257.667.707.647.707.700.92%162
Jul 24, 20257.727.747.637.637.63-1.23%1,306
Jul 23, 20257.607.777.657.737.731.58%1,717